Date,Open,High,Low,Close,Volume,AdjustedClose 20170821,1.185,1.195,1.185,1.185,2195600,1.185 20170822,1.190,1.195,1.180,1.185,2277700,1.185 20170823,1.190,1.190,1.180,1.185,2076700,1.185 20170824,1.190,1.190,1.180,1.180,2028900,1.180 20170825,1.185,1.190,1.185,1.190,1489400,1.190 20170828,1.190,1.190,1.175,1.180,3831900,1.180 20170829,1.180,1.190,1.175,1.185,4941300,1.185 20170830,1.175,1.185,1.170,1.175,3537100,1.175 20170831,1.180,1.180,1.170,1.175,2135400,1.175 20170904,1.175,1.180,1.170,1.175,1434300,1.175 20170905,1.170,1.175,1.170,1.170,1323700,1.170 20170906,1.175,1.175,1.155,1.165,5702400,1.165 20170907,1.165,1.170,1.160,1.165,2887400,1.165 20170908,1.160,1.180,1.160,1.180,3033000,1.180 20170911,1.180,1.190,1.180,1.180,2778900,1.180 20170912,1.180,1.185,1.175,1.185,2740900,1.185 20170913,1.185,1.190,1.180,1.185,1805600,1.185 20170914,1.180,1.185,1.180,1.185,892200,1.185 20170915,1.185,1.190,1.180,1.190,2581100,1.190 20170918,1.190,1.190,1.185,1.190,1141500,1.190 20170919,1.190,1.190,1.180,1.180,853600,1.180 20170920,1.180,1.185,1.180,1.180,411100,1.180 20170921,1.185,1.185,1.180,1.180,908700,1.180 20170922,1.180,1.180,1.170,1.175,2836000,1.175 20170925,1.175,1.185,1.170,1.185,2745500,1.185 20170926,1.185,1.190,1.180,1.185,1967300,1.185 20170927,1.185,1.190,1.180,1.180,1418400,1.180 20170928,1.185,1.185,1.180,1.180,1925900,1.180 20170929,1.175,1.185,1.175,1.175,772000,1.175 20171002,1.175,1.185,1.175,1.185,684100,1.185 20171003,1.185,1.190,1.185,1.190,1753800,1.190 20171004,1.190,1.200,1.190,1.190,2502100,1.190 20171005,1.190,1.200,1.190,1.195,722300,1.195 20171006,1.200,1.205,1.195,1.200,2701900,1.200 20171009,1.200,1.205,1.195,1.200,1129600,1.200 20171010,1.200,1.200,1.185,1.200,2100000,1.200 20171011,1.205,1.210,1.200,1.210,2271700,1.210 20171012,1.210,1.210,1.200,1.205,881500,1.205 20171013,1.205,1.210,1.200,1.210,926200,1.210 20171016,1.210,1.210,1.205,1.205,1353700,1.205 20171017,1.210,1.220,1.205,1.215,2934800,1.215 20171019,1.215,1.220,1.205,1.210,2033100,1.210 20171020,1.210,1.215,1.205,1.215,641900,1.215 20171023,1.210,1.230,1.205,1.230,4599500,1.230 20171024,1.230,1.230,1.215,1.220,3693700,1.220 20171025,1.220,1.220,1.200,1.210,5725200,1.210 20171026,1.210,1.210,1.200,1.205,1589700,1.205 20171027,1.200,1.205,1.185,1.200,4384000,1.200 20171030,1.200,1.200,1.185,1.195,3060600,1.195 20171031,1.195,1.195,1.190,1.195,2195300,1.195 20171101,1.190,1.195,1.185,1.190,3077800,1.190 20171102,1.190,1.195,1.185,1.185,3406800,1.185 20171103,1.185,1.195,1.180,1.195,1194500,1.195 20171106,1.195,1.205,1.190,1.200,2288800,1.200 20171107,1.200,1.210,1.200,1.205,1997100,1.205 20171108,1.205,1.215,1.205,1.210,2023100,1.210 20171109,1.210,1.210,1.205,1.205,2360400,1.205 20171110,1.205,1.210,1.205,1.205,990100,1.205 20171113,1.210,1.220,1.190,1.210,4696600,1.210 20171114,1.210,1.210,1.180,1.180,4738500,1.180